Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | HKD | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 165,500 |
24 Oct 2018 | HKD | 1.67 | 1.7 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 99,000 |
23 Oct 2018 | HKD | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 65,000 |
22 Oct 2018 | HKD | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | +0.03 (+1.78%) | 788,000 |
19 Oct 2018 | HKD | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 329,500 |
18 Oct 2018 | HKD | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 332,000 |
17 Oct 2018 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
16 Oct 2018 | HKD | 1.69 | 1.73 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 814,000 |
15 Oct 2018 | HKD | 1.68 | 1.7 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 110,500 |
12 Oct 2018 | HKD | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 425,000 |
11 Oct 2018 | HKD | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -0.1 (-5.71%) | 1,058,000 |
10 Oct 2018 | HKD | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 292,006 |
9 Oct 2018 | HKD | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,014,330 |
8 Oct 2018 | HKD | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | +0.01 (+0.59%) | 262,000 |
5 Oct 2018 | HKD | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 66,500 |
4 Oct 2018 | HKD | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 146,000 |
3 Oct 2018 | HKD | 1.78 | 1.81 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 262,000 |
2 Oct 2018 | HKD | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 611,000 |
1 Oct 2018 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
28 Sep 2018 | HKD | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 472,500 |
27 Sep 2018 | HKD | 1.8 | 1.83 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 82,000 |
26 Sep 2018 | HKD | 1.79 | 1.83 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 892,000 |
25 Sep 2018 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 1.77 | 1.8 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 137,000 |
21 Sep 2018 | HKD | 1.81 | 1.83 | 1.77 | 1.81 | 1.81 | 0.0 (0.0%) | 264,000 |
20 Sep 2018 | HKD | 1.8 | 1.83 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 160,500 |
19 Sep 2018 | HKD | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 376,000 |
18 Sep 2018 | HKD | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 99,000 |
17 Sep 2018 | HKD | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 31,000 |
14 Sep 2018 | HKD | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 174,500 |